奥多比
ADBE
245.20
-6.47
-2.57%
奥多比
US · ADBE
#219 按市值排名
上市于 1986
245.20
-6.47
-2.57%
实时 - 追踪5344个代码 - 心跳于292秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
30796 20441
■ 看涨成交量■ 看跌成交量
- 今日看涨与看跌期权成交量较为接近——期权资金流向没有明显的方向性倾斜。
期权隐含波动区间 vs 分析师目标价
该期权链最远到期日（Nov 13, 2026，还剩27天）隐含的平价年化波动率为44.93%——对应一个标准差的波动区间大约为$215.23–$275.17。
期权隐含区间（约68%概率），27天
$215.23现价 $245.20$275.17
分析师目标价区间（约12个月）
$195.00均值 $267.57$373.00
图中是两个不同维度的数据放在同一坐标上对比：紫色区间是期权市场自身隐含的近期波动率定价（统计意义上，未来27天内）；蓝色区间是卖方分析师对约12个月后的看法。两者都不是预测。
今日最活跃合约
| 合约 | 类型 | 最新价 | 成交量 | 未平仓量 | IV |
|---|---|---|---|---|---|
| Oct 16 $255.00 | 看涨 | $1.18 | 2,421 | 2,064 | 84.13% |
| Oct 16 $250.00 | 看跌 | $1.85 | 1,867 | 1,511 | 87.21% |
| Oct 16 $242.50 | 看跌 | $0.25 | 1,680 | 1,765 | 87.99% |
| Oct 16 $252.50 | 看涨 | $2.00 | 1,232 | 632 | 85.79% |
| Oct 2 $245.00 | 看涨 | $0.80 | 1,155 | 596 | 76.40% |
| Oct 23 $270.00 | 看涨 | $0.33 | 1,127 | 451 | 42.24% |
| Oct 16 $250.00 | 看涨 | $3.55 | 1,045 | 1,922 | 85.33% |
| Oct 16 $265.00 | 看涨 | $0.08 | 1,026 | 2,201 | 103.25% |
| Oct 16 $240.00 | 看跌 | $0.11 | 1,006 | 1,558 | 98.32% |
| Oct 16 $270.00 | 看涨 | $0.08 | 999 | 1,395 | 119.42% |
按今日成交量排序，看涨与看跌合约合并排名。成交量相同时按数据库返回的原始顺序排列。
完整期权链（按到期日）
Sep 25, 2026 (77个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $122.67 | 0 | 0 | $130.00 | $0.00 | 0 | 32 |
| $117.67 | 0 | 1 | $135.00 | $0.00 | 0 | 0 |
| $112.67 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $107.67 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $102.67 | 0 | 0 | $150.00 | $0.00 | 0 | 1 |
| $97.67 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $92.67 | 0 | 0 | $160.00 | $0.00 | 0 | 2 |
| $87.67 | 0 | 2 | $165.00 | $0.00 | 0 | 1 |
| $82.67 | 0 | 0 | $170.00 | $0.01 | 0 | 28 |
| $77.67 | 0 | 0 | $175.00 | $0.01 | 0 | 3 |
| $72.68 | 0 | 3 | $180.00 | $0.02 | 0 | 327 |
| $67.69 | 0 | 0 | $185.00 | $0.03 | 0 | 212 |
| $62.70 | 0 | 0 | $190.00 | $0.02 | 1 | 207 |
| $57.71 | 0 | 1 | $195.00 | $0.04 | 0 | 74 |
| $49.58 | 3 | 3 | $200.00 | $0.05 | 0 | 365 |
| $50.22 | 0 | 0 | $202.50 | $0.05 | 0 | 7 |
| $45.08 | 1 | 4 | $205.00 | $0.06 | 20 | 328 |
| $45.23 | 0 | 0 | $207.50 | $0.06 | 0 | 5 |
| $39.18 | 16 | 10 | $210.00 | $0.07 | 1 | 97 |
| $40.24 | 0 | 0 | $212.50 | $0.07 | 0 | 3 |
| $34.63 | 5 | 6 | $215.00 | $0.07 | 0 | 87 |
| $35.25 | 0 | 0 | $217.50 | $0.08 | 0 | 12 |
| $32.76 | 0 | 83 | $220.00 | $0.11 | 155 | 167 |
| $30.30 | 0 | 0 | $222.50 | $0.15 | 17 | 19 |
| $24.80 | 1 | 4 | $225.00 | $0.16 | 162 | 233 |
| $22.60 | 1 | 3 | $227.50 | $0.20 | 337 | 284 |
| $20.75 | 1 | 302 | $230.00 | $0.32 | 106 | 517 |
| $20.68 | 0 | 2 | $232.50 | $0.47 | 109 | 318 |
| $15.39 | 4 | 18 | $235.00 | $0.73 | 76 | 568 |
| $13.23 | 7 | 1 | $237.50 | $1.12 | 148 | 81 |
| $11.51 | 5 | 154 | $240.00 | $1.53 | 309 | 774 |
| $9.44 | 2 | 29 | $242.50 | $2.22 | 214 | 165 |
| $7.69 | 76 | 74 | $245.00 | $2.93 | 263 | 343 |
| $6.52 | 100 | 16 | $247.50 | $3.90 | 197 | 112 |
| $4.90 | 158 | 149 | $250.00 | $4.96 | 311 | 324 |
| $4.00 | 106 | 79 | $252.50 | $6.80 | 41 | 601 |
| $2.91 | 248 | 307 | $255.00 | $8.15 | 71 | 225 |
| $2.35 | 220 | 132 | $257.50 | $9.50 | 37 | 44 |
| $1.71 | 535 | 614 | $260.00 | $12.20 | 4 | 151 |
| $1.35 | 469 | 2,369 | $262.50 | $13.65 | 1 | 70 |
| $1.00 | 441 | 496 | $265.00 | $15.45 | 3 | 151 |
| $0.75 | 52 | 115 | $267.50 | $16.29 | 0 | 38 |
| $0.51 | 194 | 413 | $270.00 | $21.95 | 2 | 244 |
| $0.43 | 366 | 625 | $272.50 | $20.68 | 0 | 0 |
| $0.29 | 104 | 692 | $275.00 | $26.72 | 1 | 121 |
| $0.24 | 26 | 551 | $277.50 | $25.32 | 0 | 6 |
| $0.22 | 182 | 284 | $280.00 | $30.85 | 1 | 130 |
| $0.13 | 3 | 350 | $282.50 | $30.17 | 0 | 3 |
| $0.16 | 162 | 203 | $285.00 | $36.40 | 1 | 166 |
| $0.10 | 4 | 266 | $287.50 | $35.03 | 0 | 0 |
| $0.10 | 17 | 206 | $290.00 | $37.45 | 0 | 2 |
| $0.14 | 1 | 26 | $292.50 | $39.93 | 0 | 0 |
| $0.05 | 8 | 116 | $295.00 | $42.42 | 0 | 0 |
| $0.10 | 0 | 13 | $297.50 | $44.90 | 0 | 0 |
| $0.05 | 38 | 279 | $300.00 | $47.38 | 0 | 0 |
| $0.06 | 0 | 20 | $302.50 | $49.86 | 0 | 0 |
| $0.04 | 3 | 135 | $305.00 | $52.35 | 0 | 0 |
| $0.03 | 0 | 10 | $307.50 | $54.84 | 0 | 0 |
| $0.02 | 0 | 153 | $310.00 | $57.33 | 0 | 0 |
| $0.02 | 0 | 37 | $312.50 | $59.83 | 0 | 0 |
| $0.06 | 4 | 285 | $315.00 | $62.33 | 0 | 0 |
| $0.01 | 0 | 25 | $317.50 | $64.83 | 0 | 0 |
| $0.02 | 12 | 236 | $320.00 | $67.33 | 0 | 0 |
| $0.00 | 0 | 38 | $322.50 | $69.83 | 0 | 0 |
| $0.05 | 1 | 1,137 | $325.00 | $72.33 | 0 | 0 |
| $0.00 | 0 | 6 | $327.50 | $74.83 | 0 | 0 |
| $0.02 | 53 | 295 | $330.00 | $77.33 | 0 | 0 |
| $0.00 | 0 | 46 | $332.50 | $79.83 | 0 | 0 |
| $0.00 | 0 | 115 | $335.00 | $82.33 | 0 | 0 |
| $0.00 | 0 | 14 | $337.50 | $84.83 | 0 | 0 |
| $0.00 | 0 | 316 | $340.00 | $87.33 | 0 | 0 |
| $0.00 | 0 | 2 | $342.50 | $89.83 | 0 | 0 |
| $0.00 | 0 | 9 | $345.00 | $92.33 | 0 | 0 |
| $0.01 | 80 | 250 | $350.00 | $97.33 | 0 | 0 |
| $0.00 | 0 | 40 | $360.00 | $107.33 | 0 | 0 |
| $0.41 | 1 | 200 | $370.00 | $117.33 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $127.33 | 0 | 0 |
Oct 2, 2026 (68个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $109.96 | 0 | 0 | $130.00 | $0.00 | 0 | 1 |
| $104.96 | 0 | 2 | $135.00 | $0.00 | 0 | 1 |
| $99.97 | 0 | 1 | $140.00 | $0.00 | 0 | 0 |
| $94.97 | 0 | 4 | $145.00 | $0.00 | 0 | 0 |
| $89.97 | 0 | 1 | $150.00 | $0.05 | 1 | 6 |
| $84.97 | 0 | 0 | $155.00 | $0.10 | 1 | 1 |
| $79.97 | 0 | 1 | $160.00 | $0.00 | 0 | 0 |
| $74.97 | 0 | 2 | $165.00 | $0.00 | 0 | 90 |
| $69.97 | 0 | 0 | $170.00 | $0.00 | 0 | 84 |
| $64.97 | 0 | 1 | $175.00 | $0.01 | 2 | 19 |
| $60.43 | 5 | 1 | $180.00 | $0.00 | 0 | 115 |
| $57.31 | 1 | 1 | $185.00 | $0.00 | 0 | 200 |
| $49.98 | 0 | 0 | $190.00 | $0.00 | 0 | 127 |
| $44.98 | 0 | 0 | $195.00 | $0.00 | 0 | 312 |
| $39.98 | 0 | 23 | $200.00 | $0.01 | 5 | 406 |
| $40.60 | 2 | 5 | $205.00 | $0.01 | 0 | 653 |
| $32.49 | 0 | 0 | $207.50 | $0.01 | 0 | 13 |
| $32.15 | 17 | 9 | $210.00 | $0.01 | 1 | 849 |
| $27.51 | 0 | 0 | $212.50 | $0.03 | 0 | 104 |
| $28.15 | 6 | 14 | $215.00 | $0.01 | 100 | 224 |
| $22.53 | 0 | 1 | $217.50 | $0.07 | 7 | 277 |
| $21.60 | 78 | 96 | $220.00 | $0.02 | 31 | 435 |
| $18.55 | 16 | 25 | $222.50 | $0.02 | 27 | 418 |
| $17.05 | 40 | 38 | $225.00 | $0.01 | 65 | 568 |
| $18.35 | 25 | 83 | $227.50 | $0.04 | 67 | 295 |
| $12.15 | 48 | 130 | $230.00 | $0.17 | 320 | 1,130 |
| $9.78 | 6 | 274 | $232.50 | $0.11 | 141 | 308 |
| $7.21 | 93 | 272 | $235.00 | $0.29 | 476 | 646 |
| $5.01 | 119 | 329 | $237.50 | $0.61 | 338 | 642 |
| $3.30 | 424 | 720 | $240.00 | $1.40 | 366 | 869 |
| $1.78 | 338 | 585 | $242.50 | $2.50 | 108 | 89 |
| $0.80 | 1,155 | 596 | $245.00 | $3.93 | 100 | 492 |
| $0.43 | 274 | 310 | $247.50 | $6.35 | 16 | 82 |
| $0.22 | 601 | 1,536 | $250.00 | $8.55 | 27 | 686 |
| $0.13 | 128 | 1,193 | $252.50 | $10.79 | 24 | 16 |
| $0.07 | 639 | 871 | $255.00 | $15.43 | 15 | 8 |
| $0.05 | 218 | 385 | $257.50 | $18.07 | 36 | 1 |
| $0.04 | 204 | 1,367 | $260.00 | $18.85 | 370 | 6 |
| $0.05 | 0 | 82 | $262.50 | $22.59 | 0 | 0 |
| $0.02 | 287 | 759 | $265.00 | $25.07 | 0 | 1 |
| $0.08 | 51 | 122 | $267.50 | $27.56 | 0 | 0 |
| $0.01 | 9 | 346 | $270.00 | $30.06 | 0 | 9 |
| $0.17 | 3 | 19 | $272.50 | $32.56 | 0 | 0 |
| $0.11 | 1 | 147 | $275.00 | $35.06 | 0 | 4 |
| $0.06 | 1 | 12 | $277.50 | $37.56 | 0 | 0 |
| $0.10 | 7 | 470 | $280.00 | $40.06 | 0 | 0 |
| $0.08 | 1 | 460 | $282.50 | $42.56 | 0 | 0 |
| $0.02 | 152 | 338 | $285.00 | $45.06 | 0 | 0 |
| $0.08 | 2 | 16 | $287.50 | $47.56 | 0 | 0 |
| $0.19 | 2 | 123 | $290.00 | $50.06 | 0 | 0 |
| $0.07 | 2 | 8 | $292.50 | $52.56 | 0 | 0 |
| $0.01 | 1 | 542 | $295.00 | $55.06 | 0 | 0 |
| $0.03 | 2 | 6 | $297.50 | $57.56 | 0 | 0 |
| $0.05 | 102 | 473 | $300.00 | $60.06 | 0 | 0 |
| $0.05 | 198 | 238 | $302.50 | $62.56 | 0 | 0 |
| $0.45 | 1 | 108 | $305.00 | $65.06 | 0 | 0 |
| $0.00 | 0 | 206 | $310.00 | $70.06 | 0 | 0 |
| $0.45 | 2 | 118 | $315.00 | $75.06 | 0 | 0 |
| $1.11 | 2 | 110 | $320.00 | $80.06 | 0 | 0 |
| $0.00 | 0 | 434 | $325.00 | $85.06 | 0 | 0 |
| $0.00 | 0 | 92 | $330.00 | $90.06 | 0 | 0 |
| $0.00 | 0 | 170 | $335.00 | $95.06 | 0 | 0 |
| $0.92 | 1 | 93 | $340.00 | $100.06 | 0 | 0 |
| $0.00 | 0 | 15 | $345.00 | $105.06 | 0 | 0 |
| $0.00 | 0 | 152 | $350.00 | $110.06 | 0 | 0 |
| $0.00 | 0 | 122 | $360.00 | $120.06 | 0 | 0 |
| $0.00 | 0 | 44 | $370.00 | $130.06 | 0 | 0 |
| $0.00 | 0 | 147 | $380.00 | $140.06 | 0 | 0 |
Oct 9, 2026 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $101.05 | 0 | 6 | $140.00 | $0.05 | 1 | 23 |
| $97.44 | 1 | 6 | $145.00 | $0.49 | 2 | 113 |
| $92.52 | 1 | 0 | $150.00 | $0.54 | 1 | 86 |
| $86.05 | 0 | 1 | $155.00 | $0.00 | 0 | 18 |
| $81.05 | 0 | 1 | $160.00 | $0.00 | 0 | 18 |
| $77.13 | 2 | 4 | $165.00 | $0.00 | 0 | 2 |
| $72.13 | 2 | 4 | $170.00 | $0.00 | 0 | 14 |
| $66.05 | 0 | 39 | $175.00 | $0.00 | 0 | 76 |
| $62.39 | 1 | 39 | $180.00 | $0.00 | 0 | 70 |
| $57.47 | 1 | 1 | $185.00 | $0.00 | 0 | 1 |
| $51.05 | 0 | 4 | $190.00 | $0.00 | 0 | 6 |
| $46.05 | 0 | 1 | $195.00 | $0.01 | 0 | 180 |
| $43.55 | 0 | 1 | $197.50 | $0.01 | 0 | 8 |
| $42.00 | 2 | 2 | $200.00 | $0.01 | 5 | 269 |
| $38.56 | 0 | 0 | $202.50 | $0.01 | 0 | 2 |
| $36.06 | 0 | 3 | $205.00 | $0.01 | 0 | 217 |
| $33.56 | 0 | 0 | $207.50 | $0.02 | 0 | 1 |
| $31.06 | 0 | 13 | $210.00 | $0.01 | 51 | 366 |
| $28.57 | 0 | 4 | $212.50 | $0.02 | 0 | 8 |
| $26.07 | 0 | 5 | $215.00 | $0.01 | 52 | 903 |
| $23.58 | 0 | 1 | $217.50 | $0.04 | 0 | 165 |
| $22.29 | 2 | 82 | $220.00 | $0.01 | 76 | 1,263 |
| $18.59 | 0 | 2 | $222.50 | $0.01 | 12 | 1,202 |
| $16.09 | 0 | 44 | $225.00 | $0.01 | 43 | 2,350 |
| $13.60 | 0 | 47 | $227.50 | $0.02 | 46 | 1,104 |
| $13.82 | 13 | 322 | $230.00 | $0.02 | 64 | 1,545 |
| $10.60 | 6 | 155 | $232.50 | $0.01 | 35 | 448 |
| $8.70 | 21 | 270 | $235.00 | $0.01 | 190 | 461 |
| $6.20 | 26 | 249 | $237.50 | $0.06 | 206 | 221 |
| $3.83 | 218 | 667 | $240.00 | $0.20 | 551 | 554 |
| $1.90 | 377 | 416 | $242.50 | $0.82 | 222 | 54 |
| $0.65 | 703 | 1,375 | $245.00 | $2.17 | 67 | 154 |
| $0.16 | 536 | 624 | $247.50 | $5.30 | 1 | 29 |
| $0.05 | 268 | 1,733 | $250.00 | $5.40 | 7 | 164 |
| $0.03 | 122 | 514 | $252.50 | $11.62 | 0 | 0 |
| $0.03 | 131 | 933 | $255.00 | $11.00 | 4 | 19 |
| $0.01 | 22 | 2,333 | $257.50 | $16.50 | 0 | 5 |
| $0.04 | 11 | 695 | $260.00 | $18.98 | 0 | 7 |
| $0.10 | 1 | 66 | $262.50 | $21.47 | 0 | 0 |
| $0.01 | 9 | 320 | $265.00 | $23.96 | 0 | 0 |
| $0.01 | 1 | 19 | $267.50 | $26.46 | 0 | 0 |
| $0.01 | 13 | 493 | $270.00 | $28.96 | 0 | 6 |
| $0.01 | 1 | 52 | $272.50 | $31.46 | 0 | 0 |
| $0.01 | 1 | 561 | $275.00 | $33.95 | 0 | 0 |
| $0.07 | 1 | 478 | $280.00 | $38.95 | 0 | 0 |
| $0.01 | 1 | 235 | $285.00 | $43.95 | 0 | 0 |
| $0.01 | 2 | 440 | $290.00 | $48.95 | 0 | 0 |
| $0.01 | 1 | 530 | $295.00 | $53.95 | 0 | 0 |
| $0.01 | 1 | 401 | $300.00 | $58.95 | 0 | 0 |
| $0.03 | 1 | 196 | $305.00 | $63.95 | 0 | 0 |
| $0.00 | 0 | 230 | $310.00 | $68.95 | 0 | 0 |
| $0.01 | 1 | 308 | $315.00 | $73.95 | 0 | 0 |
| $0.01 | 2 | 88 | $320.00 | $78.95 | 0 | 0 |
| $0.03 | 1 | 258 | $325.00 | $83.95 | 0 | 0 |
| $0.00 | 0 | 44 | $330.00 | $88.95 | 0 | 0 |
| $0.00 | 0 | 256 | $335.00 | $93.95 | 0 | 0 |
| $0.00 | 0 | 315 | $340.00 | $98.95 | 0 | 0 |
| $0.00 | 0 | 140 | $345.00 | $103.95 | 0 | 0 |
| $0.00 | 0 | 11 | $350.00 | $108.95 | 0 | 0 |
| $0.00 | 0 | 135 | $360.00 | $118.95 | 0 | 0 |
| $0.00 | 0 | 27 | $370.00 | $128.95 | 0 | 0 |
| $0.00 | 0 | 39 | $380.00 | $138.95 | 0 | 0 |
Oct 16, 2026 (73个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $135.37 | 6 | 22 | $115.00 | $0.00 | 0 | 221 |
| $130.39 | 36 | 47 | $120.00 | $0.00 | 0 | 313 |
| $125.21 | 56 | 52 | $125.00 | $0.00 | 0 | 217 |
| $123.45 | 30 | 54 | $130.00 | $0.00 | 0 | 65 |
| $118.45 | 4 | 61 | $135.00 | $0.05 | 1 | 67 |
| $113.22 | 19 | 79 | $140.00 | $0.10 | 1 | 139 |
| $108.22 | 24 | 70 | $145.00 | $0.00 | 0 | 185 |
| $100.65 | 24 | 85 | $150.00 | $0.00 | 0 | 334 |
| $95.65 | 19 | 72 | $155.00 | $0.00 | 0 | 297 |
| $94.13 | 5 | 80 | $160.00 | $0.00 | 0 | 14,980 |
| $89.13 | 5 | 93 | $165.00 | $0.00 | 0 | 446 |
| $83.52 | 20 | 90 | $170.00 | $0.00 | 0 | 1,260 |
| $78.52 | 17 | 69 | $175.00 | $0.00 | 0 | 565 |
| $60.75 | 0 | 66 | $180.00 | $0.00 | 0 | 495 |
| $55.75 | 0 | 48 | $185.00 | $0.00 | 0 | 441 |
| $50.75 | 0 | 80 | $190.00 | $0.01 | 3 | 1,567 |
| $45.76 | 0 | 62 | $195.00 | $0.01 | 3 | 795 |
| $49.92 | 17 | 133 | $200.00 | $0.01 | 28 | 1,366 |
| $35.78 | 0 | 56 | $205.00 | $0.03 | 208 | 1,302 |
| $42.80 | 29 | 345 | $210.00 | $0.01 | 532 | 19,713 |
| $36.00 | 14 | 74 | $215.00 | $0.04 | 23 | 1,378 |
| $23.33 | 0 | 7 | $217.50 | $0.01 | 6 | 1,401 |
| $20.86 | 0 | 112 | $220.00 | $0.02 | 76 | 2,401 |
| $18.40 | 0 | 4 | $222.50 | $0.03 | 35 | 1,484 |
| $25.90 | 223 | 437 | $225.00 | $0.03 | 182 | 2,091 |
| $23.54 | 1 | 84 | $227.50 | $0.03 | 43 | 1,787 |
| $18.95 | 61 | 871 | $230.00 | $0.05 | 829 | 2,310 |
| $20.59 | 4 | 96 | $232.50 | $0.08 | 106 | 580 |
| $15.75 | 48 | 411 | $235.00 | $0.04 | 331 | 2,070 |
| $14.20 | 19 | 310 | $237.50 | $0.07 | 98 | 380 |
| $10.36 | 306 | 2,315 | $240.00 | $0.11 | 1,006 | 1,558 |
| $7.37 | 108 | 644 | $242.50 | $0.25 | 1,680 | 1,765 |
| $7.25 | 538 | 1,571 | $245.00 | $0.47 | 635 | 932 |
| $4.33 | 841 | 886 | $247.50 | $1.02 | 940 | 616 |
| $3.55 | 1,045 | 1,922 | $250.00 | $1.85 | 1,867 | 1,511 |
| $2.00 | 1,232 | 632 | $252.50 | $3.10 | 186 | 105 |
| $1.18 | 2,421 | 2,064 | $255.00 | $6.27 | 192 | 1,528 |
| $0.61 | 277 | 333 | $257.50 | $16.92 | 0 | 3 |
| $0.29 | 836 | 1,611 | $260.00 | $10.30 | 40 | 507 |
| $0.15 | 136 | 211 | $262.50 | $9.30 | 3 | 17 |
| $0.08 | 1,026 | 2,201 | $265.00 | $16.11 | 6 | 72 |
| $0.06 | 38 | 417 | $267.50 | $26.83 | 0 | 0 |
| $0.08 | 999 | 1,395 | $270.00 | $20.05 | 28 | 37 |
| $0.03 | 8 | 329 | $272.50 | $31.82 | 0 | 0 |
| $0.02 | 137 | 1,300 | $275.00 | $34.32 | 0 | 8 |
| $0.01 | 140 | 1,136 | $280.00 | $39.32 | 0 | 10 |
| $0.02 | 65 | 732 | $285.00 | $33.10 | 38 | 16 |
| $0.01 | 11 | 348 | $290.00 | $49.32 | 0 | 5 |
| $0.01 | 9 | 303 | $295.00 | $47.65 | 14 | 5 |
| $0.03 | 48 | 1,696 | $300.00 | $59.32 | 0 | 0 |
| $0.01 | 6 | 573 | $305.00 | $64.32 | 0 | 0 |
| $0.05 | 3 | 878 | $310.00 | $69.32 | 0 | 0 |
| $0.01 | 1 | 320 | $315.00 | $74.32 | 0 | 0 |
| $0.01 | 30 | 1,140 | $320.00 | $79.32 | 0 | 0 |
| $0.01 | 33 | 1,563 | $325.00 | $71.34 | 12 | 0 |
| $0.00 | 0 | 877 | $330.00 | $76.24 | 18 | 0 |
| $0.01 | 8 | 964 | $335.00 | $94.32 | 0 | 0 |
| $0.00 | 0 | 662 | $340.00 | $99.32 | 0 | 0 |
| $0.07 | 4 | 671 | $345.00 | $104.32 | 0 | 0 |
| $0.04 | 1 | 907 | $350.00 | $109.32 | 0 | 0 |
| $0.04 | 58 | 1,374 | $355.00 | $114.32 | 0 | 0 |
| $0.00 | 0 | 789 | $360.00 | $119.32 | 0 | 0 |
| $0.00 | 0 | 39 | $365.00 | $124.32 | 0 | 0 |
| $0.00 | 0 | 987 | $370.00 | $129.32 | 0 | 0 |
| $0.00 | 0 | 53 | $375.00 | $134.32 | 0 | 0 |
| $0.00 | 0 | 247 | $380.00 | $139.32 | 0 | 0 |
| $0.01 | 5 | 67 | $385.00 | $144.32 | 0 | 0 |
| $0.00 | 0 | 104 | $390.00 | $149.32 | 0 | 0 |
| $0.00 | 0 | 139 | $395.00 | $154.32 | 0 | 0 |
| $0.00 | 0 | 283 | $400.00 | $159.32 | 0 | 0 |
| $0.00 | 0 | 604 | $405.00 | $164.32 | 0 | 0 |
| $0.00 | 0 | 264 | $410.00 | $169.32 | 0 | 0 |
| $0.00 | 0 | 178 | $415.00 | $174.32 | 0 | 0 |
Oct 23, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $111.67 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $106.67 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $101.67 | 0 | 1 | $150.00 | $0.00 | 0 | 0 |
| $96.67 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $91.67 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $86.67 | 0 | 0 | $165.00 | $0.00 | 0 | 1 |
| $81.67 | 0 | 0 | $170.00 | $0.00 | 0 | 10 |
| $76.67 | 0 | 0 | $175.00 | $0.01 | 0 | 130 |
| $71.67 | 0 | 1 | $180.00 | $0.02 | 0 | 24 |
| $66.67 | 0 | 0 | $185.00 | $0.03 | 0 | 17 |
| $61.67 | 0 | 14 | $190.00 | $0.13 | 1 | 99 |
| $56.68 | 0 | 0 | $195.00 | $0.09 | 5 | 31 |
| $54.19 | 0 | 0 | $197.50 | $0.12 | 2 | 5 |
| $51.69 | 0 | 1 | $200.00 | $0.07 | 46 | 812 |
| $49.20 | 0 | 0 | $202.50 | $0.17 | 1 | 3 |
| $41.78 | 1 | 5 | $205.00 | $0.07 | 28 | 506 |
| $44.21 | 0 | 0 | $207.50 | $0.06 | 3 | 14 |
| $41.71 | 0 | 18 | $210.00 | $0.13 | 39 | 306 |
| $39.23 | 0 | 0 | $212.50 | $0.14 | 2 | 107 |
| $36.75 | 0 | 7 | $215.00 | $0.11 | 366 | 493 |
| $27.88 | 4 | 1 | $217.50 | $0.17 | 17 | 38 |
| $31.80 | 0 | 4 | $220.00 | $0.25 | 327 | 415 |
| $29.35 | 0 | 5 | $222.50 | $0.36 | 32 | 107 |
| $26.91 | 0 | 36 | $225.00 | $0.54 | 125 | 336 |
| $24.49 | 0 | 9 | $227.50 | $0.75 | 84 | 82 |
| $15.71 | 3 | 32 | $230.00 | $1.04 | 109 | 531 |
| $19.84 | 0 | 16 | $232.50 | $1.28 | 127 | 1,611 |
| $11.90 | 28 | 83 | $235.00 | $2.00 | 197 | 303 |
| $10.27 | 6 | 62 | $237.50 | $2.60 | 76 | 131 |
| $8.15 | 67 | 182 | $240.00 | $3.11 | 224 | 280 |
| $6.60 | 167 | 65 | $242.50 | $4.40 | 103 | 914 |
| $5.35 | 266 | 183 | $245.00 | $5.21 | 248 | 2,172 |
| $3.79 | 139 | 87 | $247.50 | $6.90 | 28 | 38 |
| $3.50 | 981 | 546 | $250.00 | $8.75 | 236 | 331 |
| $2.52 | 826 | 128 | $252.50 | $10.31 | 11 | 69 |
| $2.00 | 251 | 217 | $255.00 | $12.00 | 15 | 101 |
| $1.43 | 250 | 159 | $257.50 | $9.41 | 0 | 20 |
| $1.14 | 516 | 361 | $260.00 | $11.03 | 0 | 72 |
| $0.72 | 115 | 545 | $262.50 | $12.95 | 0 | 1 |
| $0.60 | 423 | 705 | $265.00 | $14.98 | 0 | 42 |
| $0.41 | 152 | 49 | $267.50 | $17.11 | 0 | 4 |
| $0.33 | 1,127 | 451 | $270.00 | $25.60 | 12 | 49 |
| $0.16 | 49 | 280 | $275.00 | $23.86 | 0 | 39 |
| $0.15 | 46 | 366 | $280.00 | $28.70 | 0 | 25 |
| $0.05 | 31 | 74 | $285.00 | $33.59 | 0 | 0 |
| $0.03 | 2 | 77 | $290.00 | $38.54 | 0 | 0 |
| $0.18 | 2 | 53 | $295.00 | $43.52 | 0 | 0 |
| $0.12 | 2 | 233 | $300.00 | $48.51 | 0 | 0 |
| $0.15 | 5 | 32 | $305.00 | $53.49 | 0 | 0 |
| $0.09 | 6 | 34 | $310.00 | $58.47 | 0 | 0 |
| $0.64 | 1 | 25 | $315.00 | $63.46 | 0 | 0 |
| $0.01 | 17 | 96 | $320.00 | $68.44 | 0 | 0 |
| $0.07 | 0 | 20 | $325.00 | $73.42 | 0 | 0 |
| $0.06 | 0 | 56 | $330.00 | $78.41 | 0 | 0 |
| $0.05 | 0 | 3 | $335.00 | $83.39 | 0 | 0 |
| $0.04 | 0 | 103 | $340.00 | $88.38 | 0 | 0 |
| $0.03 | 0 | 45 | $345.00 | $93.36 | 0 | 0 |
| $0.02 | 1 | 71 | $350.00 | $98.35 | 0 | 0 |
| $0.01 | 0 | 1 | $360.00 | $108.34 | 0 | 0 |
| $0.03 | 12 | 7 | $370.00 | $118.33 | 0 | 0 |
| $0.00 | 0 | 126 | $380.00 | $128.33 | 0 | 0 |
Oct 30, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $112.41 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $107.42 | 0 | 0 | $145.00 | $0.01 | 0 | 0 |
| $102.43 | 0 | 0 | $150.00 | $0.01 | 0 | 0 |
| $97.45 | 0 | 0 | $155.00 | $0.02 | 0 | 0 |
| $92.46 | 0 | 5 | $160.00 | $0.03 | 0 | 3 |
| $87.47 | 0 | 0 | $165.00 | $0.03 | 0 | 1 |
| $82.49 | 0 | 0 | $170.00 | $0.04 | 0 | 2 |
| $77.50 | 0 | 2 | $175.00 | $0.04 | 0 | 2 |
| $72.51 | 0 | 2 | $180.00 | $0.05 | 12 | 65 |
| $67.53 | 0 | 0 | $185.00 | $0.02 | 7 | 51 |
| $62.54 | 0 | 2 | $190.00 | $0.09 | 13 | 33 |
| $50.58 | 1 | 0 | $195.00 | $0.15 | 7 | 75 |
| $52.69 | 0 | 12 | $200.00 | $0.17 | 62 | 336 |
| $47.77 | 0 | 10 | $205.00 | $0.60 | 12 | 129 |
| $35.68 | 4 | 12 | $210.00 | $0.32 | 59 | 346 |
| $30.65 | 1 | 2 | $215.00 | $0.80 | 27 | 229 |
| $35.64 | 0 | 0 | $217.50 | $0.62 | 0 | 0 |
| $33.22 | 0 | 28 | $220.00 | $1.18 | 98 | 3,320 |
| $30.90 | 0 | 81 | $222.50 | $1.53 | 33 | 33 |
| $22.31 | 1 | 119 | $225.00 | $1.87 | 163 | 244 |
| $26.41 | 0 | 1 | $227.50 | $2.32 | 18 | 20 |
| $18.34 | 10 | 84 | $230.00 | $2.57 | 104 | 503 |
| $22.05 | 0 | 13 | $232.50 | $3.44 | 9 | 39 |
| $17.72 | 1 | 73 | $235.00 | $4.30 | 52 | 260 |
| $14.00 | 1 | 7 | $237.50 | $4.95 | 4 | 24 |
| $11.24 | 2 | 181 | $240.00 | $6.00 | 73 | 189 |
| $9.77 | 1 | 14 | $242.50 | $6.70 | 16 | 47 |
| $7.85 | 33 | 205 | $245.00 | $8.38 | 143 | 633 |
| $7.20 | 5 | 12 | $247.50 | $9.25 | 3 | 15 |
| $6.15 | 187 | 366 | $250.00 | $11.14 | 19 | 111 |
| $5.20 | 169 | 291 | $252.50 | $9.70 | 5 | 63 |
| $4.46 | 117 | 235 | $255.00 | $13.90 | 7 | 107 |
| $3.52 | 14 | 64 | $257.50 | $11.22 | 0 | 98 |
| $2.90 | 87 | 786 | $260.00 | $17.40 | 12 | 57 |
| $2.42 | 303 | 12 | $262.50 | $14.31 | 0 | 0 |
| $1.99 | 68 | 947 | $265.00 | $21.35 | 5 | 514 |
| $1.65 | 13 | 4 | $267.50 | $18.19 | 0 | 0 |
| $1.59 | 367 | 1,155 | $270.00 | $20.14 | 0 | 4 |
| $0.90 | 62 | 116 | $275.00 | $24.45 | 0 | 5 |
| $0.52 | 52 | 188 | $280.00 | $28.79 | 0 | 24 |
| $0.40 | 10 | 126 | $285.00 | $33.55 | 0 | 0 |
| $0.24 | 8 | 92 | $290.00 | $38.42 | 0 | 0 |
| $0.27 | 3 | 34 | $295.00 | $43.34 | 0 | 0 |
| $0.06 | 23 | 63 | $300.00 | $48.33 | 0 | 0 |
| $0.18 | 1 | 35 | $305.00 | $53.33 | 0 | 0 |
| $0.07 | 4 | 25 | $310.00 | $58.33 | 0 | 0 |
| $0.14 | 0 | 16 | $315.00 | $63.33 | 0 | 0 |
| $0.15 | 2 | 73 | $320.00 | $68.33 | 0 | 0 |
| $0.11 | 0 | 7 | $325.00 | $73.33 | 0 | 0 |
| $0.10 | 0 | 75 | $330.00 | $78.33 | 0 | 0 |
| $0.09 | 0 | 41 | $335.00 | $83.33 | 0 | 0 |
| $0.08 | 0 | 25 | $340.00 | $88.33 | 0 | 0 |
| $0.07 | 0 | 34 | $345.00 | $93.33 | 0 | 0 |
| $0.03 | 10 | 73 | $350.00 | $98.33 | 0 | 0 |
| $0.07 | 6 | 0 | $360.00 | $108.33 | 0 | 0 |
| $0.05 | 2 | 4 | $370.00 | $118.33 | 0 | 0 |
| $0.04 | 6 | 1 | $380.00 | $128.33 | 0 | 0 |
Nov 6, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $111.75 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $106.76 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $101.77 | 0 | 4 | $150.00 | $0.00 | 0 | 2 |
| $96.78 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $91.80 | 0 | 0 | $160.00 | $0.04 | 6 | 28 |
| $86.81 | 0 | 0 | $165.00 | $0.01 | 0 | 0 |
| $81.84 | 0 | 0 | $170.00 | $0.02 | 0 | 3 |
| $76.87 | 0 | 0 | $175.00 | $0.04 | 0 | 20 |
| $71.91 | 0 | 0 | $180.00 | $0.10 | 53 | 132 |
| $66.96 | 0 | 0 | $185.00 | $0.10 | 0 | 28 |
| $62.01 | 0 | 0 | $190.00 | $0.18 | 2 | 125 |
| $57.07 | 0 | 0 | $195.00 | $0.36 | 18 | 61 |
| $52.13 | 0 | 0 | $200.00 | $0.46 | 41 | 251 |
| $47.27 | 0 | 0 | $205.00 | $0.68 | 9 | 126 |
| $42.44 | 0 | 4 | $210.00 | $1.01 | 7 | 200 |
| $37.76 | 0 | 9 | $215.00 | $1.39 | 30 | 287 |
| $33.09 | 0 | 11 | $220.00 | $1.93 | 9 | 197 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $28.88 | 0 | 14 | $225.00 | $2.82 | 132 | 111 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $19.83 | 12 | 46 | $230.00 | $4.07 | 151 | 718 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $25.70 | 1 | 76 | $235.00 | $5.60 | 10 | 410 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $12.55 | 6 | 139 | $240.00 | $7.30 | 14 | 78 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $10.10 | 5 | 40 | $245.00 | $10.10 | 311 | 94 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $8.00 | 203 | 169 | $250.00 | $12.68 | 6 | 46 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $6.10 | 33 | 215 | $255.00 | $15.05 | 10 | 13 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $4.50 | 241 | 157 | $260.00 | $19.00 | 5 | 15 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $3.32 | 174 | 93 | $265.00 | $22.63 | 5 | 5 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $2.40 | 152 | 216 | $270.00 | $21.44 | 0 | 6 |
| $1.93 | 4 | 36 | $275.00 | $25.71 | 0 | 2 |
| $1.20 | 51 | 37 | $280.00 | $29.99 | 0 | 0 |
| $1.02 | 9 | 50 | $285.00 | $34.48 | 0 | 1 |
| $0.95 | 3 | 54 | $290.00 | $39.00 | 0 | 0 |
| $0.61 | 3 | 22 | $295.00 | $43.79 | 0 | 0 |
| $0.39 | 8 | 40 | $300.00 | $48.60 | 0 | 0 |
| $0.38 | 0 | 3 | $305.00 | $53.49 | 0 | 0 |
| $0.34 | 1 | 5 | $310.00 | $58.39 | 0 | 0 |
| $0.16 | 0 | 1 | $315.00 | $63.34 | 0 | 0 |
| $0.15 | 21 | 1 | $320.00 | $68.33 | 0 | 0 |
| $0.07 | 0 | 14 | $325.00 | $73.33 | 0 | 0 |
| $0.04 | 0 | 1 | $330.00 | $78.33 | 0 | 0 |
| $0.07 | 2 | 1 | $335.00 | $83.33 | 0 | 0 |
| $0.02 | 0 | 1 | $340.00 | $88.33 | 0 | 0 |
| $0.01 | 0 | 4 | $345.00 | $93.33 | 0 | 0 |
| $0.01 | 0 | 6 | $350.00 | $98.33 | 0 | 0 |
| $0.00 | 0 | 14 | $360.00 | $108.33 | 0 | 0 |
Nov 13, 2026 (44个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $111.83 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $106.85 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $101.87 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $96.88 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $91.90 | 0 | 1 | $160.00 | $0.01 | 0 | 0 |
| $86.92 | 0 | 0 | $165.00 | $0.05 | 5 | 0 |
| $81.95 | 0 | 0 | $170.00 | $0.02 | 0 | 0 |
| $76.99 | 0 | 0 | $175.00 | $0.05 | 0 | 27 |
| $72.03 | 0 | 0 | $180.00 | $0.07 | 0 | 36 |
| $67.08 | 0 | 0 | $185.00 | $0.10 | 0 | 12 |
| $62.12 | 0 | 0 | $190.00 | $0.13 | 0 | 46 |
| $57.21 | 0 | 0 | $195.00 | $0.40 | 15 | 148 |
| $52.45 | 0 | 2 | $200.00 | $0.79 | 16 | 173 |
| $47.74 | 0 | 0 | $205.00 | $1.20 | 10 | 76 |
| $43.03 | 0 | 2 | $210.00 | $1.45 | 28 | 86 |
| $38.41 | 0 | 0 | $215.00 | $1.35 | 0 | 49 |
| $34.04 | 0 | 0 | $220.00 | $2.70 | 27 | 45 |
| $29.67 | 0 | 0 | $225.00 | $3.93 | 12 | 90 |
| $25.73 | 0 | 22 | $230.00 | $5.28 | 10 | 68 |
| $21.82 | 0 | 12 | $235.00 | $6.93 | 6 | 72 |
| $14.75 | 13 | 26 | $240.00 | $8.65 | 5 | 28 |
| $11.87 | 5 | 23 | $245.00 | $10.72 | 4 | 9 |
| $9.45 | 72 | 51 | $250.00 | $13.68 | 2 | 20 |
| $7.50 | 5 | 56 | $255.00 | $15.25 | 17 | 20 |
| $7.01 | 1 | 56 | $260.00 | $15.97 | 0 | 45 |
| $5.00 | 1 | 53 | $265.00 | $19.29 | 0 | 0 |
| $3.50 | 29 | 28 | $270.00 | $22.61 | 0 | 2 |
| $2.63 | 15 | 34 | $275.00 | $26.83 | 0 | 0 |
| $2.22 | 103 | 130 | $280.00 | $31.06 | 0 | 0 |
| $1.51 | 1 | 17 | $285.00 | $35.29 | 0 | 0 |
| $1.30 | 2 | 39 | $290.00 | $39.62 | 0 | 0 |
| $0.88 | 2 | 251 | $295.00 | $44.06 | 0 | 0 |
| $0.78 | 12 | 7 | $300.00 | $48.89 | 0 | 2 |
| $0.78 | 0 | 1 | $305.00 | $53.73 | 0 | 0 |
| $0.40 | 2 | 5 | $310.00 | $58.58 | 0 | 0 |
| $0.43 | 0 | 0 | $315.00 | $63.45 | 0 | 0 |
| $0.31 | 0 | 2 | $320.00 | $68.38 | 0 | 0 |
| $0.22 | 0 | 2 | $325.00 | $73.34 | 0 | 0 |
| $0.16 | 0 | 0 | $330.00 | $78.33 | 0 | 0 |
| $0.11 | 0 | 0 | $335.00 | $83.33 | 0 | 0 |
| $0.08 | 0 | 0 | $340.00 | $88.33 | 0 | 0 |
| $0.05 | 0 | 0 | $345.00 | $93.33 | 0 | 0 |
| $0.04 | 0 | 0 | $350.00 | $98.33 | 0 | 0 |
| $0.05 | 6 | 1 | $360.00 | $108.33 | 0 | 0 |
期权链仅覆盖最近8个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:16，每日更新几次，非实时数据。
仅供参考，不构成投资建议。期权交易存在风险，并非适合所有投资者。
报价时间 2026-10-16 20:02:18 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
奥多比 讨论区 0 条评论